Toronto - Delayed Quote CAD

3iQ Ether Staking ETF (ETHQ.TO)

13.69
+0.03
+(0.22%)
At close: 3:58:27 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 21, 202513.8514.1613.4113.6913.695,931
May 20, 202513.6113.7313.3713.6613.668,900
May 16, 202514.2514.2914.2314.2314.233,600
May 15, 202514.0914.2113.7613.8613.864,100
May 14, 202514.3214.3214.0814.3014.307,900
May 13, 202514.0114.8614.0014.8614.868,300
May 12, 202514.0414.1313.3613.5013.5021,100
May 9, 202512.8013.0012.6712.7412.749,300
May 8, 202510.7211.6210.7211.6211.6227,500
May 7, 20259.919.929.759.799.7916,500
May 6, 20259.549.729.519.689.682,900
May 5, 20259.789.899.789.869.861,800
May 2, 20259.9610.069.969.979.976,300
May 1, 202510.0310.149.9410.0510.051,500
Apr 30, 20259.629.689.449.689.681,200
Apr 29, 20259.859.949.859.949.943,200
Apr 28, 20259.779.789.559.779.774,000
Apr 25, 20259.639.919.639.819.8114,000
Apr 24, 20259.569.649.569.619.616,300
Apr 23, 20259.879.969.699.749.7410,900
Apr 22, 20258.979.358.959.199.1911,500
Apr 21, 20258.828.858.578.578.576,500
Apr 17, 20258.688.758.548.758.753,600
Apr 16, 20258.618.748.518.518.514,000
Apr 15, 20258.958.988.768.808.801,900
Apr 14, 20259.139.138.888.918.912,700
Apr 11, 20258.498.608.498.558.555,800
Apr 10, 20258.788.788.118.308.307,000
Apr 9, 20258.199.268.199.109.107,800
Apr 8, 20258.798.798.138.218.2110,100
Apr 7, 20258.608.908.368.668.6629,500
Apr 4, 20259.9510.209.9510.1310.135,500
Apr 3, 20259.819.949.729.889.8811,800
Apr 2, 202510.4810.7610.4810.6910.691,700
Apr 1, 202510.5910.8410.5410.7410.746,000
Mar 31, 202510.3010.4710.2910.3310.338,800
Mar 28, 202510.6610.6610.4810.5510.557,000
Mar 27, 202511.2911.2911.2411.2911.292,300
Mar 26, 202511.3711.3711.1811.2311.231,300
Mar 25, 202511.6511.6711.6311.6511.654,300
Mar 24, 202511.6911.8111.6611.7711.7718,600
Mar 21, 202510.9811.1110.9811.1011.101,900
Mar 20, 202511.2511.3210.9911.1011.1017,000
Mar 19, 202511.3111.6011.3011.4411.4436,200
Mar 18, 202510.6510.7010.5210.6910.6923,000
Mar 17, 202510.7010.9510.6310.9210.9212,100
Mar 14, 202510.7410.9810.6610.9210.9229,600
Mar 13, 202510.7310.7310.4010.4410.4410,800
Mar 12, 202510.7910.8110.4310.5810.588,300
Mar 11, 202510.8611.0610.7011.0511.0510,300
Mar 10, 202511.9811.9810.3110.6010.6043,000
Mar 7, 202512.3512.6112.1512.2112.2114,400
Mar 6, 202512.7112.7712.2512.4012.4029,100
Mar 5, 202512.4412.5912.3112.5712.576,200
Mar 4, 202511.7412.4611.4012.2312.2311,500
Mar 3, 202513.4013.4012.0012.1312.1313,400
Feb 28, 202512.2912.6712.1612.5912.5928,400
Feb 27, 202513.2613.2812.8112.8512.854,200
Feb 26, 202513.4313.7312.8013.1313.1313,800
Feb 25, 202513.5314.0613.2814.0014.0032,500
Feb 24, 202514.9315.0014.8314.9214.9222,300
Feb 21, 202515.6115.7414.6514.6514.6513,400
Feb 20, 202515.4615.4615.2515.3815.381,100
Feb 19, 202515.1715.2215.0115.2015.201,800
Feb 18, 202515.1715.1714.6114.6114.618,800
Feb 14, 202515.0315.5115.0215.2715.2710,700
Feb 13, 202514.7814.8814.7014.8314.834,200
Feb 12, 202514.4915.1514.4915.1515.151,300
Feb 11, 202514.9714.9714.7514.7514.751,400
Feb 10, 202515.0115.1114.9515.0715.078,200
Feb 7, 202515.6615.6614.5014.5014.5018,300
Feb 6, 202515.6315.6315.2015.3315.3318,600
Feb 5, 202515.8115.8115.3215.4915.4913,100
Feb 4, 202515.8716.1115.3815.4115.4132,400
Feb 3, 202515.8915.9014.3015.4515.4544,000
Jan 31, 202519.1919.4518.7818.9518.9524,700
Jan 30, 202518.4418.5818.3918.5318.536,400
Jan 29, 202517.7118.0117.4117.9217.927,800
Jan 28, 202517.9318.0017.7017.7017.709,900
Jan 27, 202517.5617.8017.2517.7417.7419,400
Jan 24, 202519.1519.2318.7918.7918.7958,000
Jan 23, 202518.3118.5818.1018.3018.3013,200
Jan 22, 202518.6318.6518.3518.4418.443,800
Jan 21, 202518.8918.9518.5218.6518.6517,200
Jan 20, 202518.8119.0018.1718.7218.7226,000
Jan 17, 202519.4720.0019.3419.9819.9816,400
Jan 16, 202518.9219.0418.5018.8618.867,500
Jan 15, 202518.5219.5418.5219.3919.3912,800
Jan 14, 202518.2218.2218.0118.1918.1911,100
Jan 13, 202517.2717.4916.7317.4917.4919,700
Jan 10, 202518.3918.7018.2818.5918.594,200
Jan 9, 202518.3018.7117.9418.1218.125,900
Jan 8, 202519.0519.0518.2018.6018.6015,200
Jan 7, 202520.5420.5419.0019.1019.1017,200
Jan 6, 202520.5221.2020.5220.8820.887,100
Jan 3, 202520.0020.6020.0020.5420.547,500
Jan 2, 202519.7519.8219.5619.6819.686,800
Dec 31, 202419.4019.4018.9118.9418.942,400
Dec 30, 202418.9719.2918.7219.1519.156,200
Dec 27, 202419.2019.2018.7818.9118.9113,400
Dec 24, 202419.4619.8919.4619.8419.847,700
Dec 23, 202418.9819.3018.5519.2819.2818,700
Dec 20, 202418.8519.6518.8519.4519.4522,200
Dec 19, 202420.8720.8718.9419.0519.0531,200
Dec 18, 202421.7621.9420.8220.9520.9513,000
Dec 17, 202422.5422.6222.1022.1722.1711,000
Dec 16, 202421.9523.0021.9522.7622.7611,600
Dec 13, 202421.9922.1721.8921.9421.943,200
Dec 12, 202422.1822.2521.6221.7421.7422,000
Dec 11, 202420.8221.3620.8221.3621.3627,300
Dec 10, 202420.7620.7619.7220.3320.3318,400
Dec 9, 202421.6321.8620.9420.9420.9428,000
Dec 6, 202421.7822.8021.7822.5822.5812,200
Dec 5, 202421.6921.8320.9421.1421.1421,700
Dec 4, 202420.5821.5720.5821.5321.5334,000
Dec 3, 202419.5919.9819.5919.9719.9715,800
Dec 2, 202420.0520.4219.8320.0520.0516,900
Nov 29, 202419.9320.1619.7319.8519.856,800
Nov 28, 202419.6719.7319.5119.6519.6511,000
Nov 27, 202419.3320.0519.3320.0320.0324,900
Nov 26, 202418.4018.6018.1418.2618.2621,700
Nov 25, 202419.2019.5018.5019.2419.2431,800
Nov 22, 202418.1518.2618.0518.0818.087,600
Nov 21, 202418.4118.5418.0018.5018.5038,300
Nov 20, 202417.2617.2616.7016.9816.9814,600
Nov 19, 202417.0617.2317.0017.0017.0016,600
Nov 18, 202417.1717.6017.0817.3617.369,800
Nov 15, 202417.0117.1516.7217.1517.1510,000
Nov 14, 202417.5717.6016.9917.1217.1240,900
Nov 13, 202417.8118.3817.4517.4617.4631,400
Nov 12, 202417.9618.1517.6718.0618.0624,400
Nov 11, 202417.4018.5017.3318.4518.4549,700
Nov 8, 202416.1916.3015.9116.0816.089,800
Nov 7, 202415.3615.8115.2815.8115.8119,300
Nov 6, 202414.4314.8014.3914.8014.8059,500
Nov 5, 202413.4313.5413.1313.2413.2410,500
Nov 4, 202413.4713.4713.1713.2613.267,100
Nov 1, 202414.0914.0913.6713.7913.7927,300
Oct 31, 202414.2714.2713.7913.7913.792,900
Oct 30, 202414.7314.9114.5414.5414.5410,300
Oct 29, 202414.3314.7214.3314.4514.457,200
Oct 28, 202413.7513.8313.6513.6813.6817,300
Oct 25, 202413.7613.9413.5013.5013.504,000
Oct 24, 202413.7413.8313.6913.8313.8336,200
Oct 23, 202414.0414.0413.4513.4513.4552,100
Oct 22, 202414.3014.3614.2614.3114.312,000
Oct 21, 202414.6814.6814.4614.5614.564,200
Oct 18, 202414.2114.5414.1914.4314.4383,500
Oct 17, 202414.1514.2014.1014.1014.10700
Oct 16, 202414.2814.2814.1414.2214.224,500
Oct 15, 202414.1314.4913.8514.1014.1034,000
Oct 11, 202413.1113.3813.1113.3513.3517,800
Oct 10, 202412.9513.0412.6812.8212.822,400
Oct 9, 202413.0813.1413.0013.0413.043,100
Oct 8, 202413.1013.1212.9813.1113.117,400
Oct 7, 202413.2413.4313.0413.0813.084,000
Oct 4, 202412.7413.0112.6313.0013.0016,300
Oct 3, 202412.5412.5412.3612.4912.4914,300
Oct 2, 202413.0013.1012.6012.6012.607,600
Oct 1, 202413.6913.7213.0013.2013.2024,000
Sep 30, 202414.0014.0013.8013.8113.814,200
Sep 27, 202414.1114.5114.0914.3714.377,500
Sep 26, 202413.9514.1513.9014.1214.1226,000
Sep 25, 202413.8313.8713.7013.7113.716,300
Sep 24, 202414.0014.0513.8514.0214.029,100
Sep 23, 202414.1014.2914.0814.2514.254,100
Sep 20, 202413.5213.7413.5213.6113.6111,300
Sep 19, 202413.0613.3012.9713.1913.1920,000
Sep 18, 202412.2612.4612.2612.4312.437,700
Sep 17, 202412.4612.7212.3512.6412.6414,900
Sep 16, 202412.3412.3412.1812.2512.257,200
Sep 13, 202412.6413.0012.6412.9412.943,600
Sep 12, 202412.5412.6312.4512.5912.5917,900
Sep 11, 202412.5112.5112.2512.4812.4813,200
Sep 10, 202412.5012.8012.5012.7712.7715,800
Sep 9, 202412.4112.5612.2112.5512.5519,700
Sep 6, 202412.5312.5311.8511.8911.8917,900
Sep 5, 202412.7612.7812.5312.5312.535,300
Sep 4, 202412.8113.1712.7813.0613.0616,600
Sep 3, 202413.3613.3613.0713.1313.139,000
Aug 30, 202413.4413.4913.0513.4213.4214,400
Aug 29, 202413.6513.8113.4313.4313.437,800
Aug 28, 202413.4013.4013.1013.3613.3610,200
Aug 27, 202413.9513.9513.6113.7213.7211,100
Aug 26, 202414.5214.5214.2514.2514.252,700
Aug 23, 202414.1814.6614.1814.6614.6615,500
Aug 22, 202413.9713.9713.9213.9513.951,200
Aug 21, 202413.9713.9713.9713.9713.97100
Aug 20, 202414.1314.1313.7913.9913.995,000
Aug 19, 202414.0214.1313.8014.0614.067,300
Aug 16, 202413.9714.1813.9014.1714.1716,000
Aug 15, 202414.4014.4013.6813.8313.833,900
Aug 14, 202414.3114.4514.3114.4514.453,900
Aug 13, 202414.6714.6714.6514.6614.663,100
Aug 12, 202414.5514.6614.1214.3614.364,700
Aug 9, 202414.2014.2013.9214.0414.0414,100
Aug 8, 202413.3614.0613.2713.9213.9213,100
Aug 7, 202413.3913.3912.6612.7612.7611,600
Aug 6, 202414.0014.0013.2513.5513.5538,900
Aug 2, 202417.2617.3016.3516.4516.4512,400
Aug 1, 202417.3317.3316.8817.1417.147,900
Jul 31, 202418.1718.1717.7417.7417.7412,400
Jul 30, 202418.2818.2817.8117.8617.867,200
Jul 29, 202418.3118.3118.0018.0718.0733,800
Jul 26, 202417.7117.9017.6117.8117.8143,400
Jul 25, 202417.2517.2616.9516.9916.9939,700
Jul 24, 202418.8318.8318.3918.3918.3914,200
Jul 23, 202418.6818.9318.5018.8318.8315,900
Jul 22, 202418.9718.9818.7318.9818.983,100
Jul 19, 202418.4219.1918.4219.0719.0718,500
Jul 18, 202418.7918.7918.2418.4518.454,200
Jul 17, 202418.6518.7018.3018.5118.511,700
Jul 16, 202418.4318.7818.2818.6818.6812,900
Jul 15, 202418.0318.4618.0318.3918.3913,800
Jul 12, 202416.6616.8916.6616.8516.851,800
Jul 11, 202417.0517.1016.6816.7916.7920,800
Jul 10, 202416.6516.8116.6416.7216.7212,800
Jul 9, 202416.5016.5616.3916.4916.4913,700
Jul 8, 202416.3416.3515.8516.1516.159,100
Jul 5, 202415.9816.1915.8116.0216.0218,800
Jul 4, 202416.7016.9016.6016.8316.8316,800
Jul 3, 202417.8017.8717.7017.7017.706,000
Jul 2, 202418.6618.7218.4018.4018.407,600
Jun 28, 202418.6418.6818.2318.2518.251,200
Jun 27, 202418.6818.7718.6018.6418.648,000
Jun 26, 202418.2818.4418.0018.4418.4410,200
Jun 25, 202418.1518.4218.1518.4018.407,700
Jun 24, 202417.8917.9517.4917.7117.719,300
Jun 21, 202419.0019.1418.7819.1419.144,100
Jun 20, 202419.1819.1818.8919.0219.028,100
Jun 19, 202419.1519.3019.0319.2019.2013,100
Jun 18, 202418.6218.6218.3618.4818.485,200
Jun 17, 202419.1419.3419.0119.2619.267,000
Jun 14, 202419.1519.1518.2818.4418.4417,200
Jun 13, 202419.0119.0618.6518.9018.9010,100
Jun 12, 202419.5019.6219.1619.1619.167,000
Jun 11, 202419.2219.2218.6819.0019.008,300
Jun 10, 202419.9920.1319.9219.9219.9213,400
Jun 7, 202420.7220.7219.4520.0720.0715,400
Jun 6, 202420.7820.8120.4520.4520.4512,200
Jun 5, 202420.5820.9720.5820.9620.9618,200
Jun 4, 202420.4020.6520.3920.5820.582,900
Jun 3, 202420.6020.7320.2920.2920.298,100
May 31, 202420.3520.3520.1220.3420.342,200
May 30, 202420.3820.5520.3320.3320.3356,600
May 29, 202420.4820.5520.2920.2920.293,400
May 28, 202420.7220.7620.3820.6520.657,500
May 27, 202421.0721.4220.8820.8820.8834,800
May 24, 202420.1220.2219.7320.2020.2015,200
May 23, 202420.7920.7920.1920.5720.5712,600
May 22, 202419.9320.3819.9020.2520.2510,900
May 21, 202420.0020.6519.8219.9919.9942,400

Related Tickers

BLOK Amplify Transformational Data Sharing ETF
53.12
+6.95%
 
GOEX Global X Gold Explorers ETF
43.13
+2.53%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.06
+2.53%
 
RING iShares MSCI Global Gold Miners ETF
41.55
+1.59%
 
GDXJ VanEck Junior Gold Miners ETF
63.14
+1.40%
 
IDX VanEck Indonesia Index ETF
14.58
+1.18%
 
IAU iShares Gold Trust
62.59
+0.76%
 
GLD SPDR Gold Shares
305.87
+0.75%
 
COPX Global X Copper Miners ETF
40.18
+0.55%
 
FLTW Franklin FTSE Taiwan ETF
49.05
+0.47%
 
RNEM First Trust Emerging Markets Equity Select ETF
55.01
+0.46%
 
EWT iShares MSCI Taiwan ETF
53.72
+0.45%
 
CNYA iShares MSCI China A ETF
28.40
+0.42%
 
MFLX First Trust Flexible Municipal High Income ETF
16.60
+0.29%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
22.50
+0.27%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.82
+0.24%
 
EPU iShares MSCI Peru ETF
45.66
+0.20%
 
IXP iShares Global Comm Services ETF
104.38
+0.07%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.72
+0.06%
 
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.73
0.00%
 
EDIV SPDR S&P Emerging Markets Dividend ETF
38.08
+0.03%
 
MEAR iShares Short Maturity Municipal Bond Active ETF
50.07
+0.02%
 
EMGF iShares Emerging Markets Equity Factor ETF
49.78
+0.14%
 
ESGG FlexShares STOXX Global ESG Select Index Fund
180.12
0.00%
 
FLOT iShares Floating Rate Bond ETF
50.89
0.00%
 
FLTR VanEck IG Floating Rate ETF
25.41
0.00%
 
GSY Invesco Ultra Short Duration ETF
50.02
0.00%
 
JMST JPMorgan Ultra-Short Municipal Income ETF
50.77
0.00%
 
ONEO SPDR Russell 1000 Momentum Focus ETF
121.58
0.00%
 
TOK iShares MSCI Kokusai ETF
121.61
0.00%
 
VRIG Invesco Variable Rate Investment Grade ETF
25.00
0.00%
 
ROAM Hartford Multifactor Emerging Markets ETF
25.08
-0.02%
 
FTGC First Trust Global Tactical Commodity Strategy Fund
24.61
-0.04%
 
USCI United States Commodity Index Fund, LP
71.99
-0.04%
 
EWM iShares MSCI Malaysia ETF
24.49
-0.04%
 
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.04
-0.04%
 
DEM WisdomTree Emerging Markets High Dividend Fund
44.08
-0.05%
 
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.47
-0.05%
 
PULS PGIM Ultra Short Bond ETF
49.63
-0.06%
 
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.27
-0.06%
 
HYHG ProShares High Yield—Interest Rate Hedged
64.34
-0.07%
 
WTMF WisdomTree Managed Futures Strategy Fund
34.49
-0.08%
 
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.83
-0.08%
 
SCHO Schwab Short-Term U.S. Treasury ETF
24.24
-0.08%
 
FTSD Franklin Short Duration U.S. Government ETF
90.30
-0.08%
 
EWJV iShares MSCI Japan Value ETF
34.71
-0.09%
 
NEAR iShares Short Duration Bond Active ETF
50.74
-0.10%
 
USTB VictoryShares Short-Term Bond ETF
50.42
-0.10%
 
SPTS SPDR Portfolio Short Term Treasury ETF
29.12
-0.10%
 
HTUS Hull Tactical US ETF
37.68
-0.11%
 
EMXC iShares MSCI Emerging Markets ex China ETF
59.60
-0.12%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.08
-0.12%
 
FSMB First Trust Short Duration Managed Municipal ETF
19.76
-0.12%
 
IGHG ProShares Investment Grade—Interest Rate Hedged
77.65
-0.13%
 
STIP iShares 0-5 Year TIPS Bond ETF
102.38
-0.14%
 
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.67
-0.14%
 
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.87
-0.14%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.22
-0.14%
 
WINC Western Asset Short Duration Income ETF
24.08
-0.15%
 
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.97
-0.17%
 
SMIN iShares MSCI India Small-Cap ETF
72.98
-0.18%
 
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.16
-0.18%
 
IQDY FlexShares International Quality Dividend Dynamic Index Fund
31.57
-0.18%
 
ECH iShares MSCI Chile ETF
32.69
-0.18%
 
CEFS Saba Closed-End Funds ETF
21.66
-0.18%
 
CMBS iShares CMBS ETF
47.97
-0.19%
 
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.13
-0.20%
 
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.10
-0.20%
 
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.73
-0.22%
 
XCEM Columbia EM Core ex-China ETF
31.98
-0.22%
 
AIA iShares Asia 50 ETF
76.61
-0.22%
 
INCO Columbia India Consumer ETF
64.22
-0.23%
 
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.60
-0.23%
 
EWL iShares MSCI Switzerland ETF
55.04
-0.24%
 
MMTM SPDR S&P 1500 Momentum Tilt ETF
255.28
-0.24%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.84
-0.25%
 
FDD First Trust STOXX European Select Dividend Index Fund
15.19
-0.26%
 
AGZ iShares Agency Bond ETF
108.61
-0.27%
 
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.62
-0.27%
 
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.14
-0.29%
 
LMBS First Trust Low Duration Opportunities ETF
48.61
-0.29%
 
FCAL First Trust California Municipal High Income ETF
47.87
-0.29%
 
FLMI Franklin Dynamic Municipal Bond ETF
24.11
-0.29%
 
IEI iShares 3-7 Year Treasury Bond ETF
117.12
-0.31%
 
QINT American Century Quality Diversified International ETF
56.77
-0.31%
 
EZA iShares MSCI South Africa ETF
51.45
-0.31%
 
SPEM SPDR Portfolio Emerging Markets ETF
41.59
-0.31%
 
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.73
-0.32%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
59.71
-0.32%
 
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.24
-0.32%
 
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.57
-0.32%
 
EWW iShares MSCI Mexico ETF
60.32
-0.35%
 
RAAX VanEck Real Assets ETF
30.56
-0.33%
 
SHYL Xtrackers Short Duration High Yield Bond ETF
44.56
-0.34%
 
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.99
-0.37%
 
PHYL PGIM Active High Yield Bond ETF
34.67
-0.34%
 
IDMO Invesco S&P International Developed Momentum ETF
49.22
-0.42%
 
IVLU iShares Edge MSCI Intl Value Factor ETF
32.60
-0.46%
 
EPI WisdomTree India Earnings Fund
46.02
-0.37%
 
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.68
-0.37%